Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 96.53% |
| HES240719C00170000 | 2024-05-29 11:27AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 386 | 12.50% |
| HES240816C00170000 | 2024-05-29 3:15PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 126 | 1,274 | 6.25% |
| HES240920C00170000 | 2024-06-13 10:22AM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 566 | 6.25% |
| HES241115C00170000 | 2024-06-21 2:28PM EDT | 2024-11-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| HES241220C00170000 | 2024-06-14 2:35PM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| HES250117C00170000 | 2024-06-17 3:44PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 3.13% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 12.95 | 4.30 | 8.30 | 0.00 | - | 1 | 10 | 28.35% |
| HES260116C00170000 | 2024-06-03 12:41PM EDT | 2026-01-16 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719P00170000 | 2024-06-17 2:56PM EDT | 2024-07-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HES240816P00170000 | 2024-06-17 2:56PM EDT | 2024-08-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 15.00 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 45.08% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 19.00 | 23.40 | 0.00 | - | - | 6 | 0.00% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 0.00% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 23.60 | 28.00 | 0.00 | - | - | 16 | 20.30% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 29.00 | 34.00 | 0.00 | - | 43 | 84 | 25.33% |
© 2024 Yahoo. All rights reserved.